Talos Energy (TALO) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	17.18	17.79	16.98	17.77	+4.65%	6,221,000
2026-10-15	17.15	17.15	16.65	16.98	-0.29%	3,104,700
2026-10-14	17.64	17.73	16.94	17.03	-3.02%	3,691,300
2026-10-13	17.49	17.79	17.42	17.56	+1.27%	7,251,200
2026-10-12	17.05	17.54	16.95	17.34	+3.21%	6,157,300
2026-10-09	16.90	17.23	16.72	16.80	-0.88%	5,093,000
2026-10-08	17.12	17.12	16.82	16.95	+1.74%	4,509,800
2026-10-07	16.97	17.08	16.39	16.66	-0.60%	1,735,200
2026-10-06	16.88	17.06	16.71	16.76	-1.47%	1,926,600
2026-10-05	16.61	17.30	16.48	17.01	+1.37%	1,926,000
2026-10-02	16.46	16.80	16.40	16.78	+0.84%	1,336,500
2026-10-01	16.18	16.75	16.05	16.64	+1.90%	1,919,500
2026-09-30	16.34	16.59	16.13	16.33	+0.74%	1,706,400
2026-09-29	16.62	16.62	16.09	16.21	-1.52%	1,646,700
2026-09-28	16.78	16.79	16.35	16.46	-0.06%	2,152,200
2026-09-25	16.60	16.77	16.25	16.47	-3.23%	2,278,600
2026-09-24	16.74	17.24	16.56	17.02	+2.78%	2,180,300
2026-09-23	16.27	16.67	16.09	16.56	+2.92%	1,944,600
2026-09-22	16.15	16.66	16.05	16.09	-2.01%	1,815,100
2026-09-21	16.69	16.72	16.25	16.42	-3.47%	1,656,200
2026-09-18	17.10	17.20	16.77	17.01	-0.82%	5,120,900
2026-09-17	17.19	17.54	17.07	17.15	-1.55%	1,254,700
2026-09-16	17.87	18.03	17.24	17.42	-4.96%	2,865,500
2026-09-15	17.95	18.73	17.82	18.33	+3.79%	4,143,100
2026-09-14	18.06	18.20	17.60	17.66	-0.11%	2,100,600
2026-09-11	17.66	17.72	17.27	17.68	+0.80%	1,249,700
2026-09-10	17.92	17.92	17.14	17.54	+0.17%	1,746,100
2026-09-09	17.02	17.61	16.99	17.51	+2.04%	1,584,000
2026-09-08	17.15	17.59	16.97	17.16	+1.90%	1,534,300
2026-09-04	17.10	17.20	16.68	16.84	-2.60%	1,307,100
2026-09-03	17.25	17.44	17.00	17.29	+0.35%	1,203,700
2026-09-02	17.05	17.50	17.05	17.23	-0.23%	2,034,800
2026-09-01	17.52	17.64	17.01	17.27	+0.06%	2,892,000
2026-08-31	17.15	17.34	16.84	17.26	+3.54%	1,710,300
2026-08-28	16.82	16.99	16.54	16.67	-0.36%	1,330,300
2026-08-27	16.61	17.00	16.37	16.73	+0.06%	2,030,000
2026-08-26	16.15	16.75	15.98	16.72	+1.33%	1,510,600
2026-08-25	16.49	16.91	16.40	16.50	-2.54%	1,379,291
2026-08-24	17.24	17.34	16.71	16.93	-3.09%	1,618,616
2026-08-21	17.88	18.01	17.30	17.47	-1.58%	1,668,900
2026-08-20	17.64	18.44	17.40	17.75	+3.38%	2,595,000
2026-08-19	16.64	17.23	16.54	17.17	+4.95%	1,914,300
2026-08-18	16.75	16.90	16.26	16.36	-0.30%	1,604,900
2026-08-17	15.88	16.42	15.79	16.41	+4.06%	1,414,800
2026-08-14	15.63	16.00	15.46	15.77	+2.07%	1,382,200
2026-08-13	15.21	15.46	15.06	15.45	-0.32%	1,265,800
2026-08-12	15.51	15.73	15.34	15.50	-0.45%	1,623,400
2026-08-11	15.48	15.85	15.41	15.57	-0.13%	1,858,967
2026-08-10	14.68	15.65	14.65	15.59	+8.41%	1,926,958
2026-08-07	13.92	14.71	13.90	14.38	+2.13%	1,586,500
2026-08-06	14.46	14.70	14.04	14.08	-0.71%	2,259,900
2026-08-05	14.69	14.88	13.98	14.18	-0.63%	4,378,800
2026-08-04	14.46	14.56	14.22	14.27	-4.03%	2,539,374
2026-08-03	14.57	15.11	14.48	14.87	-2.04%	1,697,251
2026-07-31	14.63	15.19	14.55	15.18	+3.97%	1,704,300
2026-07-30	13.93	14.63	13.93	14.60	+2.46%	3,455,600
2026-07-29	14.29	14.35	13.91	14.25	+4.24%	1,986,300
2026-07-28	14.27	14.39	13.50	13.67	-3.26%	1,926,200
2026-07-27	14.44	14.83	14.09	14.13	-5.36%	1,954,400
2026-07-24	15.15	15.42	14.88	14.93	-2.16%	1,295,800
2026-07-23	15.69	15.85	15.25	15.26	-0.07%	2,057,100
2026-07-22	15.03	15.39	15.03	15.27	+3.39%	2,009,300
2026-07-21	14.19	14.83	14.19	14.77	+3.87%	2,049,900
2026-07-20	14.74	14.74	14.20	14.22	-4.69%	2,003,500
2026-07-17	14.44	14.97	14.44	14.92	+5.67%	1,973,100
2026-07-16	13.84	14.32	13.75	14.12	+1.00%	1,651,100
2026-07-15	14.21	14.32	13.65	13.98	-1.27%	1,325,700
2026-07-14	14.37	14.60	14.11	14.16	-0.49%	1,443,191
2026-07-13	13.86	14.40	13.70	14.23	+5.41%	2,762,603
2026-07-10	13.78	13.83	13.33	13.50	-1.68%	1,448,800
2026-07-09	14.05	14.05	13.59	13.73	-3.51%	1,631,400
2026-07-08	13.88	14.38	13.82	14.23	+4.71%	2,675,100
2026-07-07	13.37	13.79	13.23	13.59	+2.95%	1,634,700
2026-07-06	13.43	13.55	13.19	13.20	-2.87%	1,487,500
2026-07-02	13.55	13.84	13.36	13.59	+0.89%	2,335,500
2026-07-01	13.76	14.17	13.34	13.47	+4.34%	3,027,600
2026-06-30	13.50	13.61	12.84	12.91	-3.37%	1,606,600
2026-06-29	13.24	13.59	13.24	13.36	+0.30%	1,675,000
2026-06-26	13.54	13.76	13.18	13.32	-2.92%	5,269,100
2026-06-25	13.59	13.85	13.45	13.72	+0.07%	1,837,900
2026-06-24	13.51	13.88	13.43	13.71	-1.79%	1,797,500
2026-06-23	13.88	14.16	13.87	13.96	-0.71%	1,503,110
2026-06-22	13.92	14.06	13.77	14.06	+2.11%	2,074,168
2026-06-18	13.96	13.96	13.36	13.77	-1.57%	3,614,400
2026-06-17	13.84	14.20	13.72	13.99	+1.38%	3,768,400
2026-06-16	13.61	13.95	13.61	13.80	-0.43%	1,956,900
2026-06-15	14.00	14.29	13.84	13.86	-7.35%	1,915,200
2026-06-12	14.53	15.26	14.53	14.96	+1.08%	961,100
2026-06-11	15.68	15.68	14.72	14.80	-3.77%	1,465,000
2026-06-10	14.87	15.75	14.80	15.38	+4.27%	1,688,300
2026-06-09	14.75	14.84	14.32	14.75	-1.34%	1,624,800
2026-06-08	14.69	15.06	14.68	14.95	+3.53%	1,470,500
2026-06-05	15.27	15.27	14.39	14.44	-5.62%	1,284,000
2026-06-04	15.03	15.41	14.97	15.30	+0.79%	1,662,300
2026-06-03	15.04	15.44	14.82	15.18	+1.47%	1,286,000
2026-06-02	14.96	15.01	14.71	14.96	+0.54%	1,632,000
2026-06-01	15.12	15.35	14.88	14.88	+1.43%	1,596,200
2026-05-29	14.61	14.81	14.37	14.67	-0.47%	1,849,500
2026-05-28	14.71	14.79	14.45	14.74	+2.50%	1,530,400
2026-05-27	14.35	14.69	14.24	14.38	-2.84%	1,694,600
2026-05-26	15.69	15.80	14.79	14.80	-7.73%	2,064,700
2026-05-22	15.88	16.16	15.74	16.04	+1.01%	1,284,700
2026-05-21	16.59	16.59	15.43	15.88	-1.98%	2,956,600
2026-05-20	16.52	17.05	16.08	16.20	-2.35%	3,191,300
2026-05-19	16.50	16.61	15.98	16.59	+2.16%	1,985,900
2026-05-18	16.20	16.47	16.08	16.24	-0.92%	2,136,400
2026-05-15	15.79	16.40	15.66	16.39	+6.22%	1,962,900
2026-05-14	15.16	15.51	15.07	15.43	+0.78%	1,413,500
2026-05-13	15.35	15.40	15.00	15.31	-0.26%	1,896,700
2026-05-12	15.52	15.52	15.17	15.35	+0.13%	1,304,000
2026-05-11	15.28	15.45	15.00	15.33	+2.27%	1,528,800
2026-05-08	14.87	15.10	14.50	14.99	+0.47%	1,442,800
2026-05-07	14.65	15.01	14.35	14.92	-0.86%	2,548,200
2026-05-06	15.00	15.65	14.86	15.05	-5.41%	2,594,100
2026-05-05	16.07	16.27	15.90	15.91	-1.79%	1,962,900
2026-05-04	15.68	16.24	15.52	16.20	+4.11%	1,820,900
2026-05-01	15.77	15.84	15.10	15.56	-2.26%	1,405,600
2026-04-30	15.56	15.96	15.50	15.92	-0.44%	2,075,400
2026-04-29	15.85	16.04	15.47	15.99	+3.09%	1,499,000
2026-04-28	15.57	16.14	15.26	15.51	+2.17%	1,168,300
2026-04-27	15.10	15.39	15.10	15.18	+1.88%	882,700
2026-04-24	15.08	15.12	14.77	14.90	-2.17%	888,300
2026-04-23	14.95	15.35	14.89	15.23	+2.15%	1,638,800
2026-04-22	14.70	14.93	14.59	14.91	+2.40%	1,309,200
2026-04-21	13.98	14.66	13.77	14.56	+5.20%	1,952,000
2026-04-20	13.72	13.98	13.50	13.84	+2.52%	1,712,900
2026-04-17	13.87	13.87	12.47	13.50	-8.54%	2,806,200
2026-04-16	14.40	14.80	14.37	14.76	+2.71%	1,888,700
2026-04-15	14.21	14.49	14.11	14.37	+0.77%	1,448,000
2026-04-14	14.91	14.94	14.06	14.26	-5.75%	1,952,200
2026-04-13	14.88	15.28	14.77	15.13	+4.13%	2,271,900
2026-04-10	14.33	14.80	14.33	14.53	+0.00%	1,577,000
2026-04-09	14.98	15.03	14.29	14.53	-2.61%	2,103,200
2026-04-08	14.35	14.96	13.70	14.92	-7.67%	3,037,200
2026-04-07	16.00	16.49	15.98	16.16	+1.57%	2,261,000
2026-04-06	15.40	15.96	15.40	15.91	+1.66%	2,424,700
2026-04-02	15.80	15.99	15.26	15.65	+4.82%	3,343,200
2026-04-01	15.31	15.60	14.65	14.93	-5.27%	3,739,000
2026-03-31	16.20	16.41	15.15	15.76	-3.43%	4,318,400
2026-03-30	16.90	16.96	16.20	16.32	-1.51%	3,517,700
2026-03-27	16.80	16.91	16.41	16.57	+0.12%	3,577,000
2026-03-26	16.50	17.00	16.43	16.55	+1.66%	3,806,000
2026-03-25	15.36	16.29	15.36	16.28	+4.03%	3,981,100
2026-03-24	15.37	15.86	15.33	15.65	+3.37%	2,318,200
2026-03-23	14.85	15.37	14.61	15.14	-2.20%	2,519,100
2026-03-20	14.83	15.70	14.66	15.48	+5.81%	7,548,900
2026-03-19	14.49	14.84	14.45	14.63	+2.59%	3,336,900
2026-03-18	14.22	14.35	14.00	14.26	+2.15%	2,121,900
2026-03-17	13.58	14.21	13.58	13.96	+2.42%	2,074,600
2026-03-16	13.81	13.90	13.48	13.63	-1.37%	1,709,100
2026-03-13	13.40	13.87	13.33	13.82	+2.14%	2,173,000
2026-03-12	13.50	13.79	13.35	13.53	+0.74%	2,190,200
2026-03-11	12.90	13.49	12.88	13.43	+3.79%	2,258,700
2026-03-10	13.35	13.50	12.89	12.94	-2.12%	2,664,863
2026-03-09	13.58	13.69	13.08	13.22	-0.38%	2,506,900
2026-03-06	13.49	13.60	13.09	13.27	+0.23%	2,536,600
2026-03-05	12.94	13.38	12.88	13.24	+1.53%	2,797,600
2026-03-04	12.82	13.13	12.66	13.04	-0.38%	1,662,000
2026-03-03	13.09	13.55	12.61	13.09	+1.47%	2,443,600
2026-03-02	12.84	13.20	12.38	12.90	+5.31%	3,181,500
2026-02-27	11.68	12.28	11.59	12.25	+5.88%	2,961,500
2026-02-26	11.06	11.61	10.85	11.57	+2.12%	2,855,200
2026-02-25	11.56	12.30	11.16	11.33	-13.71%	6,523,800
2026-02-24	13.32	13.33	12.96	13.13	-0.08%	1,273,700
2026-02-23	13.51	13.79	13.09	13.14	-2.74%	1,721,200
2026-02-20	13.69	13.85	13.32	13.51	-1.31%	1,808,600
2026-02-19	13.39	13.71	13.37	13.69	+4.27%	2,141,700
2026-02-18	12.91	13.29	12.89	13.13	+3.96%	2,560,000
2026-02-17	13.24	13.44	12.51	12.63	-3.73%	2,272,500
2026-02-13	12.56	13.12	12.56	13.12	+4.13%	1,369,200
2026-02-12	13.36	13.36	12.31	12.60	-5.90%	2,124,700
2026-02-11	12.88	13.40	12.88	13.39	+4.69%	1,776,300
2026-02-10	12.91	12.95	12.62	12.79	-1.01%	1,258,900
2026-02-09	12.70	12.95	12.61	12.92	+1.65%	1,283,900
2026-02-06	12.13	12.72	12.12	12.71	+6.01%	2,338,700
2026-02-05	12.13	12.34	11.80	11.99	-2.68%	1,964,400
2026-02-04	12.00	12.32	11.99	12.32	+3.01%	2,314,400
2026-02-03	11.61	11.96	11.52	11.96	+2.93%	1,980,700
2026-02-02	11.47	11.84	11.41	11.62	-2.52%	2,107,500
2026-01-30	11.93	12.24	11.71	11.92	-1.41%	2,494,800
2026-01-29	12.25	12.37	11.97	12.09	+2.54%	3,231,600
2026-01-28	11.86	11.96	11.54	11.79	+0.51%	2,132,200
2026-01-27	11.61	11.90	11.59	11.73	+1.73%	1,689,500
2026-01-26	11.67	11.69	11.30	11.53	+0.44%	2,573,800
2026-01-23	11.72	12.20	11.42	11.48	+2.04%	1,918,500
2026-01-22	11.31	11.48	11.07	11.25	-1.49%	1,805,200
2026-01-21	11.38	11.77	11.31	11.42	+2.79%	2,686,300
2026-01-20	11.43	11.56	11.05	11.11	-2.37%	1,843,800
2026-01-16	11.58	11.76	11.36	11.38	-2.15%	1,368,300
2026-01-15	11.72	11.93	11.52	11.63	-2.84%	1,642,900
2026-01-14	11.55	12.32	11.55	11.97	+4.45%	2,759,800
2026-01-13	11.09	11.58	11.06	11.46	+4.95%	2,363,900
2026-01-12	10.85	11.01	10.75	10.92	+0.74%	1,028,800
2026-01-09	10.92	11.07	10.74	10.84	-0.55%	1,228,500
2026-01-08	10.48	11.04	10.48	10.90	+4.41%	1,508,800
2026-01-07	10.53	10.60	10.33	10.44	-1.04%	1,272,300
2026-01-06	10.66	10.72	10.47	10.55	-1.03%	1,543,200
2026-01-05	11.52	11.56	10.54	10.66	-5.24%	1,845,800
2026-01-02	10.96	11.29	10.85	11.25	+2.09%	1,313,800
2025-12-31	11.26	11.26	10.93	11.02	-1.61%	1,205,700
2025-12-30	11.23	11.31	11.17	11.20	+0.99%	1,225,500
2025-12-29	10.98	11.18	10.97	11.09	+1.74%	1,474,000
2025-12-26	10.96	11.07	10.78	10.90	-1.09%	713,400
2025-12-24	11.05	11.09	10.90	11.02	-1.34%	528,700
2025-12-23	11.20	11.26	11.04	11.17	+0.00%	3,012,700
2025-12-22	11.09	11.39	11.09	11.17	+2.20%	1,417,000
2025-12-19	10.91	11.20	10.86	10.93	+0.74%	5,078,100
2025-12-18	11.18	11.21	10.80	10.85	-3.21%	2,315,700
2025-12-17	10.81	11.22	10.76	11.21	+5.16%	2,069,100
2025-12-16	11.01	11.03	10.64	10.66	-5.16%	2,478,600
2025-12-15	11.44	11.44	11.04	11.24	-1.23%	2,323,800
2025-12-12	11.62	11.78	11.30	11.38	-1.13%	1,684,800
2025-12-11	11.76	11.93	11.44	11.51	-3.60%	1,946,700
2025-12-10	11.84	11.96	11.54	11.94	+0.76%	3,233,700
2025-12-09	11.60	11.89	11.60	11.85	+2.24%	1,994,730
2025-12-08	11.77	11.88	11.54	11.59	-2.19%	2,303,983
2025-12-05	11.89	12.20	11.77	11.85	+0.59%	1,764,300
2025-12-04	11.87	11.93	11.73	11.78	+0.00%	1,777,400
2025-12-03	11.35	11.93	11.35	11.78	+4.53%	2,526,500
2025-12-02	11.36	11.41	11.07	11.27	-0.88%	1,195,000
2025-12-01	11.46	11.63	11.30	11.37	-0.79%	1,550,600
2025-11-28	11.30	11.62	11.27	11.46	+1.15%	826,400
2025-11-26	11.41	11.63	11.32	11.33	-0.70%	2,257,000
2025-11-25	11.13	11.45	11.03	11.41	+1.42%	2,591,300
2025-11-24	10.97	11.31	10.82	11.25	+2.37%	2,870,500
2025-11-21	10.67	11.07	10.53	10.99	+2.52%	2,494,400
2025-11-20	10.85	11.30	10.69	10.72	-0.09%	3,747,900
2025-11-19	10.33	10.77	10.15	10.73	+0.56%	2,096,400
2025-11-18	10.29	10.80	10.23	10.67	+2.60%	1,897,000
2025-11-17	10.87	10.89	10.30	10.40	-4.06%	1,881,700
2025-11-14	10.40	10.90	10.34	10.84	+2.75%	2,205,500
2025-11-13	10.43	10.68	10.40	10.55	+1.54%	3,019,900
2025-11-12	10.64	10.78	10.37	10.39	-2.53%	1,987,700
2025-11-11	10.46	10.81	10.45	10.66	+3.29%	2,721,700
2025-11-10	10.45	10.50	10.21	10.32	-0.58%	1,650,400
2025-11-07	9.75	10.38	9.64	10.38	+6.13%	2,859,200
2025-11-06	9.39	10.01	9.35	9.78	+2.30%	2,428,700
2025-11-05	9.48	9.76	9.48	9.56	+0.00%	1,769,700
2025-11-04	9.66	9.66	9.46	9.56	-3.14%	1,242,400
2025-11-03	9.74	9.87	9.53	9.87	+0.61%	1,432,000
2025-10-31	9.70	9.91	9.65	9.81	+1.34%	1,775,300
2025-10-30	9.52	9.84	9.46	9.68	+1.15%	1,363,500
2025-10-29	9.53	9.73	9.46	9.57	+0.74%	1,351,500
2025-10-28	9.58	9.71	9.43	9.50	-2.46%	1,363,800
2025-10-27	9.85	9.88	9.68	9.74	-0.20%	1,688,900
2025-10-24	9.95	10.02	9.71	9.76	-1.61%	1,152,000
2025-10-23	9.61	10.01	9.57	9.92	+7.01%	2,111,900
2025-10-22	9.15	9.32	8.97	9.27	+2.43%	1,866,800
2025-10-21	9.14	9.24	8.97	9.05	-0.66%	1,516,900
2025-10-20	9.17	9.34	9.04	9.11	-0.22%	1,308,400

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+20.25%). Peor mes: Abr (-10.28%). Basado en 2 años de datos diarios (2025–2026).

Ene+2.23%
Feb+0.89%
Mar+19.29%
Abr-10.28%
May+3.52%
Jun-3.88%
Jul+6.46%
Ago+20.25%
Sep-4.68%
Oct+0.93%
Nov+16.11%
Dic-3.08%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Talos Energy (TALO)?

17.77 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de TALO?

Máximo de 18.73 y mínimo de 8.96 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Talos Energy?

Históricamente, el mes más fuerte de TALO ha sido Ago (media +20.25%) y el más débil Abr (media -10.28%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.